Satoshi Holdings Co. Ltd. 223310
KRX · South Korea · Retail Trade
KRW 2,980.00+150.00 (+5.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,830.00 | +0.18% | KRW 2,790.00 | KRW 2,895.00 | KRW 2,655.00 | 44.42K |
| 2026-09-30 | KRW 2,825.00 | -5.36% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,825.00 | 21.81K |
| 2026-09-29 | KRW 2,985.00 | -0.33% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,830.00 | 40.02K |
| 2026-09-28 | KRW 2,995.00 | -0.17% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,935.00 | 15.16K |
| 2026-09-23 | KRW 3,000.00 | -3.38% | KRW 3,105.00 | KRW 3,175.00 | KRW 2,955.00 | 20.82K |
| 2026-09-22 | KRW 3,105.00 | +2.48% | KRW 3,135.00 | KRW 3,270.00 | KRW 3,010.00 | 28.13K |
| 2026-09-21 | KRW 3,030.00 | -1.62% | KRW 3,090.00 | KRW 3,180.00 | KRW 2,960.00 | 22.54K |
| 2026-09-18 | KRW 3,080.00 | -0.16% | KRW 3,085.00 | KRW 3,225.00 | KRW 3,065.00 | 25.08K |
| 2026-09-17 | KRW 3,085.00 | -2.37% | KRW 3,135.00 | KRW 3,195.00 | KRW 3,010.00 | 23.51K |
| 2026-09-16 | KRW 3,160.00 | +2.93% | KRW 3,260.00 | KRW 3,260.00 | KRW 2,925.00 | 28.88K |
| 2026-09-15 | KRW 3,070.00 | -5.83% | KRW 3,190.00 | KRW 3,210.00 | KRW 3,045.00 | 41.44K |
| 2026-09-14 | KRW 3,260.00 | +8.31% | KRW 3,280.00 | KRW 3,280.00 | KRW 2,905.00 | 100.98K |
| 2026-09-11 | KRW 3,010.00 | -1.95% | KRW 3,075.00 | KRW 3,190.00 | KRW 2,860.00 | 50.03K |
| 2026-09-10 | KRW 3,070.00 | -5.68% | KRW 3,155.00 | KRW 3,180.00 | KRW 2,980.00 | 76.54K |
| 2026-09-09 | KRW 3,255.00 | -0.15% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,155.00 | 69.96K |
| 2026-09-08 | KRW 3,260.00 | -6.32% | KRW 3,440.00 | KRW 3,540.00 | KRW 3,140.00 | 263.14K |
| 2026-09-07 | KRW 3,480.00 | +7.74% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,480.00 | 1.66M |
| 2026-09-04 | KRW 3,230.00 | +6.60% | KRW 3,030.00 | KRW 3,660.00 | KRW 2,925.00 | 191.45K |
| 2026-09-03 | KRW 3,030.00 | -4.11% | KRW 3,180.00 | KRW 3,290.00 | KRW 2,860.00 | 80.86K |
| 2026-09-02 | KRW 3,160.00 | -9.97% | KRW 3,460.00 | KRW 3,495.00 | KRW 3,120.00 | 91.01K |
| 2026-09-01 | KRW 3,510.00 | -3.57% | KRW 3,730.00 | KRW 4,055.00 | KRW 3,325.00 | 1.11M |
| 2026-08-31 | KRW 3,640.00 | +30.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,130.00 | 1.19M |
| 2026-08-28 | KRW 2,800.00 | +7.69% | KRW 2,800.00 | KRW 2,890.00 | KRW 2,635.00 | 61.70K |
| 2026-08-27 | KRW 2,600.00 | -15.03% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,520.00 | 141.06K |
| 2026-08-26 | KRW 3,060.00 | +0.49% | KRW 3,020.00 | KRW 3,155.00 | KRW 2,900.00 | 20.03K |
| 2026-08-25 | KRW 3,045.00 | +1.50% | KRW 2,910.00 | KRW 3,065.00 | KRW 2,785.00 | 10.43K |
| 2026-08-24 | KRW 3,000.00 | -2.12% | KRW 3,065.00 | KRW 3,215.00 | KRW 2,780.00 | 32.56K |
| 2026-08-21 | KRW 3,065.00 | +2.85% | KRW 2,980.00 | KRW 3,180.00 | KRW 2,745.00 | 57.45K |
| 2026-08-20 | KRW 2,980.00 | +5.67% | KRW 2,825.00 | KRW 3,150.00 | KRW 2,815.00 | 93.82K |
| 2026-08-19 | KRW 2,820.00 | -1.91% | KRW 2,875.00 | KRW 2,880.00 | KRW 2,600.00 | 63.59K |
| 2026-08-18 | KRW 2,875.00 | -13.92% | KRW 2,520.00 | KRW 2,945.00 | KRW 2,350.00 | 316.86K |
| 2026-08-14 | KRW 3,340.00 | -2.62% | KRW 3,630.00 | KRW 3,735.00 | KRW 3,195.00 | 131.50K |
| 2026-08-13 | KRW 3,430.00 | -11.02% | KRW 3,930.00 | KRW 4,900.00 | KRW 3,395.00 | 331.85K |
| 2026-08-12 | KRW 3,855.00 | -3.50% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,750.00 | 19.64K |
| 2026-08-11 | KRW 3,995.00 | +3.63% | KRW 3,865.00 | KRW 4,000.00 | KRW 3,795.00 | 9.54K |
| 2026-08-10 | KRW 3,855.00 | +8.13% | KRW 3,575.00 | KRW 3,925.00 | KRW 3,575.00 | 25.93K |
| 2026-08-07 | KRW 3,565.00 | -12.30% | KRW 4,065.00 | KRW 4,140.00 | KRW 3,425.00 | 93.94K |
| 2026-08-06 | KRW 4,065.00 | -4.47% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,010.00 | 9.57K |
| 2026-08-05 | KRW 4,255.00 | +3.78% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,080.00 | 6.31K |
| 2026-08-04 | KRW 4,100.00 | +2.50% | KRW 3,900.00 | KRW 4,285.00 | KRW 3,850.00 | 27.41K |
| 2026-08-03 | KRW 4,000.00 | -1.60% | KRW 3,960.00 | KRW 4,260.00 | KRW 3,825.00 | 24.00K |
| 2026-07-31 | KRW 4,065.00 | +4.90% | KRW 3,950.00 | KRW 4,200.00 | KRW 3,815.00 | 25.34K |
| 2026-07-30 | KRW 3,875.00 | -0.13% | KRW 3,880.00 | KRW 3,900.00 | KRW 3,625.00 | 14.38K |
| 2026-07-29 | KRW 3,880.00 | -3.36% | KRW 3,950.00 | KRW 4,165.00 | KRW 3,655.00 | 14.38K |
| 2026-07-28 | KRW 4,015.00 | -4.29% | KRW 4,150.00 | KRW 4,600.00 | KRW 3,925.00 | 13.57K |
| 2026-07-27 | KRW 4,195.00 | -0.71% | KRW 4,225.00 | KRW 4,400.00 | KRW 4,155.00 | 9.33K |
| 2026-07-24 | KRW 4,225.00 | 0.00% | KRW 4,035.00 | KRW 4,295.00 | KRW 3,965.00 | 10.27K |
| 2026-07-23 | KRW 4,225.00 | +7.78% | KRW 3,925.00 | KRW 4,430.00 | KRW 3,925.00 | 36.52K |
| 2026-07-22 | KRW 3,920.00 | +0.77% | KRW 3,890.00 | KRW 3,940.00 | KRW 3,655.00 | 18.79K |
| 2026-07-21 | KRW 3,890.00 | -1.39% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,615.00 | 10.77K |
| 2026-07-20 | KRW 3,945.00 | 0.00% | KRW 3,835.00 | KRW 3,945.00 | KRW 3,700.00 | 5.58K |
| 2026-07-16 | KRW 3,945.00 | -0.13% | KRW 3,865.00 | KRW 4,050.00 | KRW 3,830.00 | 10.58K |
| 2026-07-15 | KRW 3,950.00 | +2.07% | KRW 3,870.00 | KRW 4,110.00 | KRW 3,830.00 | 18.83K |
| 2026-07-14 | KRW 3,870.00 | -0.64% | KRW 3,645.00 | KRW 4,035.00 | KRW 3,645.00 | 28.96K |
| 2026-07-13 | KRW 3,895.00 | -11.48% | KRW 4,435.00 | KRW 4,435.00 | KRW 3,895.00 | 25.86K |
| 2026-07-10 | KRW 4,400.00 | -6.78% | KRW 4,720.00 | KRW 4,825.00 | KRW 4,320.00 | 56.78K |
| 2026-07-09 | KRW 4,720.00 | +2.39% | KRW 4,610.00 | KRW 4,985.00 | KRW 4,275.00 | 50.19K |
| 2026-07-08 | KRW 4,610.00 | +12.44% | KRW 4,070.00 | KRW 4,935.00 | KRW 3,945.00 | 90.41K |
| 2026-07-07 | KRW 4,100.00 | +0.49% | KRW 4,100.00 | KRW 4,200.00 | KRW 3,865.00 | 18.94K |
| 2026-07-06 | KRW 4,080.00 | -0.24% | KRW 3,925.00 | KRW 4,100.00 | KRW 3,720.00 | 21.28K |
| 2026-07-03 | KRW 4,090.00 | +3.54% | KRW 4,060.00 | KRW 4,125.00 | KRW 3,850.00 | 12.77K |
| 2026-07-02 | KRW 3,950.00 | +0.64% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,730.00 | 14.05K |
| 2026-07-01 | KRW 3,925.00 | +0.90% | KRW 4,005.00 | KRW 4,100.00 | KRW 3,800.00 | 8.07K |
| 2026-06-30 | KRW 3,890.00 | -2.26% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,750.00 | 10.85K |
| 2026-06-29 | KRW 3,980.00 | +0.76% | KRW 3,950.00 | KRW 4,245.00 | KRW 3,565.00 | 19.72K |
| 2026-06-26 | KRW 3,950.00 | +4.22% | KRW 3,680.00 | KRW 4,155.00 | KRW 3,305.00 | 27.67K |
| 2026-06-25 | KRW 3,790.00 | -5.01% | KRW 4,000.00 | KRW 4,060.00 | KRW 3,670.00 | 17.59K |
| 2026-06-24 | KRW 3,990.00 | +2.18% | KRW 3,905.00 | KRW 4,140.00 | KRW 3,830.00 | 19.02K |
| 2026-06-23 | KRW 3,905.00 | -11.35% | KRW 4,405.00 | KRW 4,620.00 | KRW 3,905.00 | 29.86K |
| 2026-06-22 | KRW 4,405.00 | -1.01% | KRW 4,110.00 | KRW 4,495.00 | KRW 4,110.00 | 24.05K |
| 2026-06-19 | KRW 4,450.00 | -1.55% | KRW 4,540.00 | KRW 4,595.00 | KRW 4,250.00 | 29.20K |
| 2026-06-18 | KRW 4,520.00 | -0.44% | KRW 4,505.00 | KRW 4,785.00 | KRW 4,350.00 | 21.05K |
| 2026-06-17 | KRW 4,540.00 | -6.58% | KRW 4,810.00 | KRW 4,830.00 | KRW 4,405.00 | 35.49K |
| 2026-06-16 | KRW 4,860.00 | -2.80% | KRW 5,000.00 | KRW 5,110.00 | KRW 4,405.00 | 63.07K |
| 2026-06-15 | KRW 5,000.00 | +2.88% | KRW 4,860.00 | KRW 5,210.00 | KRW 4,860.00 | 42.60K |
| 2026-06-12 | KRW 4,860.00 | +0.83% | KRW 5,280.00 | KRW 5,280.00 | KRW 4,770.00 | 40.83K |
| 2026-06-11 | KRW 4,820.00 | +5.93% | KRW 4,600.00 | KRW 5,000.00 | KRW 4,330.00 | 61.08K |
| 2026-06-10 | KRW 4,550.00 | -13.17% | KRW 5,470.00 | KRW 5,470.00 | KRW 4,450.00 | 318 |
| 2026-06-09 | KRW 5,240.00 | +3.76% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,050.00 | 49.87K |
| 2026-06-08 | KRW 5,050.00 | -13.68% | KRW 5,850.00 | KRW 5,850.00 | KRW 4,905.00 | 84.23K |
| 2026-06-05 | KRW 5,850.00 | +4.09% | KRW 5,620.00 | KRW 6,300.00 | KRW 5,550.00 | 106.69K |
| 2026-06-04 | KRW 5,620.00 | -13.00% | KRW 6,120.00 | KRW 6,450.00 | KRW 5,620.00 | 74.99K |
| 2026-06-02 | KRW 6,460.00 | +1.10% | KRW 6,300.00 | KRW 7,570.00 | KRW 6,180.00 | 185.76K |
| 2026-06-01 | KRW 6,390.00 | -8.71% | KRW 7,030.00 | KRW 7,290.00 | KRW 6,300.00 | 64.04K |
| 2026-05-29 | KRW 7,000.00 | -6.04% | KRW 7,480.00 | KRW 7,750.00 | KRW 6,750.00 | 73.50K |
| 2026-05-28 | KRW 7,450.00 | -6.88% | KRW 7,690.00 | KRW 8,090.00 | KRW 7,000.00 | 78.46K |
| 2026-05-27 | KRW 8,000.00 | -10.11% | KRW 8,710.00 | KRW 8,820.00 | KRW 7,850.00 | 115.10K |
| 2026-05-26 | KRW 8,900.00 | -5.32% | KRW 9,250.00 | KRW 9,530.00 | KRW 8,750.00 | 163.49K |
| 2026-05-22 | KRW 9,400.00 | -3.39% | KRW 10,310.00 | KRW 10,490.00 | KRW 9,390.00 | 170.31K |
| 2026-05-21 | KRW 9,730.00 | -2.80% | KRW 10,170.00 | KRW 11,000.00 | KRW 9,730.00 | 187.74K |